616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191300,357930050,282,282,282,282,30007
|
|
20230619,191200,357930050,282,282,282,282,0
|
|
20230619,191100,357930050,282,282,282,282,0
|
|
20230619,191000,357930050,282,282,282,282,0
|
|
20230619,190900,357930050,282,282,282,282,0
|
|
20230619,190800,357930050,282,282,282,282,0
|
|
20230619,190700,357930050,282,282,282,282,0
|
|
20230619,190600,357930050,282,282,282,282,0
|
|
20230619,190500,357930050,282,282,282,282,0
|
|
20230619,190400,357930050,282,282,282,282,0
|
|
20230619,190300,357930050,282,282,282,282,0
|
|
20230619,190200,357930050,282,282,282,282,0
|
|
20230619,190100,357930050,282,282,282,282,0
|
|
20230619,190000,357930050,282,282,282,282,0
|
|
20230619,185900,357930050,282,282,282,282,0
|
|
20230619,185800,357930050,282,282,282,282,0
|
|
20230619,185700,357930050,282,282,282,282,0
|
|
20230619,185600,357930050,282,282,282,282,0
|
|
20230619,185500,357930050,282,282,282,282,0
|
|
20230619,185400,357930050,282,282,282,282,0
|
|
20230619,185300,357930050,282,282,282,282,0
|
|
20230619,185200,357930050,282,282,282,282,0
|
|
20230619,185100,357930050,282,282,282,282,0
|
|
20230619,185000,357930050,282,282,282,282,0
|
|
20230619,184900,357930050,282,282,282,282,0
|
|
20230619,184800,357930050,282,282,282,282,0
|
|
20230619,184700,357930050,282,282,282,282,0
|
|
20230619,184600,357930050,282,282,282,282,0
|
|
20230619,184500,357930050,282,282,282,282,0
|
|
20230619,184400,357930050,282,282,282,282,0
|
|
20230619,184300,357930050,282,282,282,282,30007
|
|
20230619,184200,357930050,282,282,282,282,0
|
|
20230619,184100,357930050,282,282,282,282,0
|
|
20230619,184000,357930050,282,282,282,282,0
|
|
20230619,183900,357930050,282,282,282,282,0
|
|
20230619,183800,357930050,282,282,282,282,0
|
|
20230619,183700,357930050,282,282,282,282,0
|
|
20230619,183600,357930050,282,282,282,282,0
|
|
20230619,183500,357930050,282,282,282,282,0
|
|
20230619,183400,357930050,282,282,282,282,0
|
|
20230619,183300,357930050,282,282,282,282,0
|
|
20230619,183200,357930050,282,282,282,282,0
|
|
20230619,183100,357930050,282,282,282,282,0
|
|
20230619,183000,357930050,282,282,282,282,0
|
|
20230619,182900,357930050,282,282,282,282,0
|
|
20230619,182800,357930050,282,282,282,282,0
|
|
20230619,182700,357930050,282,282,282,282,0
|
|
20230619,182600,357930050,282,282,282,282,0
|
|
20230619,182500,357930050,282,282,282,282,0
|
|
20230619,182400,357930050,282,282,282,282,0
|
|
20230619,182300,357930050,282,282,282,282,0
|
|
20230619,182200,357930050,282,282,282,282,0
|
|
20230619,182100,357930050,282,282,282,282,0
|
|
20230619,182000,357930050,282,282,282,282,0
|
|
20230619,181900,357930050,282,282,282,282,0
|
|
20230619,181800,357930050,282,282,282,282,0
|
|
20230619,181700,357930050,282,282,282,282,0
|
|
20230619,181600,357930050,282,282,282,282,0
|
|
20230619,181500,357930050,282,282,282,282,0
|
|
20230619,181400,357930050,282,282,282,282,0
|
|
20230619,181300,357930050,282,282,282,282,30007
|
|
20230619,181200,357930050,282,282,282,282,0
|
|
20230619,181100,357930050,282,282,282,282,0
|
|
20230619,181000,357930050,282,282,282,282,0
|
|
20230619,180900,357930050,282,282,282,282,0
|
|
20230619,180800,357930050,282,282,282,282,0
|
|
20230619,180700,357930050,282,282,282,282,0
|
|
20230619,180600,357930050,282,282,282,282,0
|
|
20230619,180500,357930050,282,282,282,282,0
|
|
20230619,180400,357930050,282,282,282,282,0
|
|
20230619,180300,357930050,282,282,282,282,0
|
|
20230619,180200,357930050,282,282,282,282,0
|
|
20230619,180100,357930050,282,282,282,282,0
|
|
20230619,180000,357930050,282,282,282,282,0
|
|
20230619,175900,357930050,282,282,282,282,0
|
|
20230619,175800,357930050,282,282,282,282,0
|
|
20230619,175700,357930050,282,282,282,282,0
|
|
20230619,175600,357930050,282,282,282,282,0
|
|
20230619,175500,357930050,282,282,282,282,0
|
|
20230619,175400,357930050,282,282,282,282,0
|
|
20230619,175300,357930050,282,282,282,282,0
|
|
20230619,175200,357930050,282,282,282,282,0
|
|
20230619,175100,357930050,282,282,282,282,0
|
|
20230619,175000,357930050,282,282,282,282,0
|
|
20230619,174900,357930050,282,282,282,282,0
|
|
20230619,174800,357930050,282,282,282,282,0
|
|
20230619,174700,357930050,282,282,282,282,0
|
|
20230619,174600,357930050,282,282,282,282,0
|
|
20230619,174500,357930050,282,282,282,282,0
|
|
20230619,174400,357930050,282,282,282,282,0
|
|
20230619,174300,357930050,282,282,282,282,30007
|
|
20230619,174200,357930050,282,282,282,282,0
|
|
20230619,174100,357930050,282,282,282,282,0
|
|
20230619,174000,357930050,282,282,282,282,0
|
|
20230619,173900,357930050,282,282,282,282,0
|
|
20230619,173800,357930050,282,282,282,282,0
|
|
20230619,173700,357930050,282,282,282,282,0
|
|
20230619,173600,357930050,282,282,282,282,0
|
|
20230619,173500,357930050,282,282,282,282,0
|
|
20230619,173400,357930050,282,282,282,282,0
|
|
20230619,173300,357930050,282,282,282,282,0
|
|
20230619,173200,357930050,282,282,282,282,0
|
|
20230619,173100,357930050,282,282,282,282,0
|
|
20230619,173000,357930050,282,282,282,282,0
|
|
20230619,172900,357930050,282,282,282,282,0
|
|
20230619,172800,357930050,282,282,282,282,0
|
|
20230619,172700,357930050,282,282,282,282,0
|
|
20230619,172600,357930050,282,282,282,282,0
|
|
20230619,172500,357930050,282,282,282,282,0
|
|
20230619,172400,357930050,282,282,282,282,0
|
|
20230619,172300,357930050,282,282,282,282,0
|
|
20230619,172200,357930050,282,282,282,282,0
|
|
20230619,172100,357930050,282,282,282,282,0
|
|
20230619,172000,357930050,282,282,282,282,0
|
|
20230619,171900,357930050,282,282,282,282,0
|
|
20230619,171800,357930050,282,282,282,282,0
|
|
20230619,171700,357930050,282,282,282,282,0
|
|
20230619,171600,357930050,282,282,282,282,0
|
|
20230619,171500,357930050,282,282,282,282,0
|
|
20230619,171400,357930050,282,282,282,282,0
|
|
20230619,171300,357930050,282,282,282,282,30007
|
|
20230619,171200,357930050,282,282,282,282,0
|
|
20230619,171100,357930050,282,282,282,282,0
|
|
20230619,171000,357930050,282,282,282,282,0
|
|
20230619,170900,357930050,282,282,282,282,0
|
|
20230619,170800,357930050,282,282,282,282,0
|
|
20230619,170700,357930050,282,282,282,282,0
|
|
20230619,170600,357930050,282,282,282,282,0
|
|
20230619,170500,357930050,282,282,282,282,0
|
|
20230619,170400,357930050,282,282,282,282,0
|
|
20230619,170300,357930050,282,282,282,282,0
|
|
20230619,170200,357930050,282,282,282,282,0
|
|
20230619,170100,357930050,282,282,282,282,0
|
|
20230619,170000,357930050,282,282,282,282,0
|
|
20230619,165900,357930050,282,282,282,282,0
|
|
20230619,165800,357930050,282,282,282,282,0
|
|
20230619,165700,357930050,282,282,282,282,0
|
|
20230619,165600,357930050,282,282,282,282,0
|
|
20230619,165500,357930050,282,282,282,282,0
|
|
20230619,165400,357930050,282,282,282,282,0
|
|
20230619,165300,357930050,282,282,282,282,0
|
|
20230619,165200,357930050,282,282,282,282,0
|
|
20230619,165100,357930050,282,282,282,282,0
|
|
20230619,165000,357930050,282,282,282,282,0
|
|
20230619,164900,357930050,282,282,282,282,0
|
|
20230619,164800,357930050,282,282,282,282,0
|
|
20230619,164700,357930050,282,282,282,282,0
|
|
20230619,164600,357930050,282,282,282,282,0
|
|
20230619,164500,357930050,282,282,282,282,0
|
|
20230619,164400,357930050,282,282,282,282,0
|
|
20230619,164300,357930050,282,282,282,282,30007
|
|
20230619,164200,357930050,282,282,282,282,0
|
|
20230619,164100,357930050,282,282,282,282,0
|
|
20230619,164000,357930050,282,282,282,282,0
|
|
20230619,163900,357930050,282,282,282,282,0
|
|
20230619,163800,357930050,282,282,282,282,0
|
|
20230619,163700,357930050,282,282,282,282,0
|
|
20230619,163600,357930050,282,282,282,282,0
|
|
20230619,163500,357930050,282,282,282,282,0
|
|
20230619,163400,357930050,282,282,282,282,0
|
|
20230619,163300,357930050,282,282,282,282,0
|
|
20230619,163200,357930050,282,282,282,282,0
|
|
20230619,163100,357930050,282,282,282,282,0
|
|
20230619,163000,357930050,282,282,282,282,0
|
|
20230619,162900,357930050,282,282,282,282,0
|
|
20230619,162800,357930050,282,282,282,282,0
|
|
20230619,162700,357930050,282,282,282,282,0
|
|
20230619,162600,357930050,282,282,282,282,0
|
|
20230619,162500,357930050,282,282,282,282,0
|
|
20230619,162400,357930050,282,282,282,282,0
|
|
20230619,162300,357930050,282,282,282,282,0
|
|
20230619,162200,357930050,282,282,282,282,0
|
|
20230619,162100,357930050,282,282,282,282,0
|
|
20230619,162000,357930050,282,282,282,282,0
|
|
20230619,161900,357930050,282,282,282,282,0
|
|
20230619,161800,357930050,282,282,282,282,0
|
|
20230619,161700,357930050,282,282,282,282,0
|
|
20230619,161600,357930050,282,282,282,282,0
|
|
20230619,161500,357930050,282,282,282,282,0
|
|
20230619,161400,357930050,282,282,282,282,0
|
|
20230619,161300,357930050,282,282,282,282,30007
|
|
20230619,161200,357930050,282,282,282,282,0
|
|
20230619,161100,357930050,282,282,282,282,0
|
|
20230619,161000,357930050,282,282,282,282,0
|
|
20230619,160900,357930050,282,282,282,282,0
|
|
20230619,160800,357930050,282,282,282,282,0
|
|
20230619,160700,357930050,282,282,282,282,0
|
|
20230619,160600,357930050,282,282,282,282,0
|
|
20230619,160500,357930050,282,282,282,282,0
|
|
20230619,160400,357930050,282,282,282,282,0
|
|
20230619,160300,357930050,282,282,282,282,0
|
|
20230619,160200,357930050,282,282,282,282,0
|
|
20230619,160100,357930050,282,282,282,282,0
|
|
20230619,160000,357930050,282,282,282,282,0
|
|
20230619,155900,357930050,282,282,282,282,0
|
|
20230619,155800,357930050,282,282,282,282,0
|
|
20230619,155700,357930050,282,282,282,282,0
|
|
20230619,155600,357930050,282,282,282,282,0
|
|
20230619,155500,357930050,282,282,282,282,0
|
|
20230619,155400,357930050,282,282,282,282,0
|
|
20230619,155300,357930050,282,282,282,282,0
|
|
20230619,155200,357930050,282,282,282,282,0
|
|
20230619,155100,357930050,282,282,282,282,0
|
|
20230619,155000,357930050,282,282,282,282,0
|
|
20230619,154900,357930050,282,282,282,282,0
|
|
20230619,154800,357930050,282,282,282,282,0
|
|
20230619,154700,357930050,282,282,282,282,0
|
|
20230619,154600,357930050,282,282,282,282,0
|
|
20230619,154500,357930050,282,282,282,282,0
|
|
20230619,154400,357930050,282,282,282,282,0
|
|
20230619,154300,357930050,282,282,282,282,30007
|
|
20230619,154200,357930050,282,282,282,282,0
|
|
20230619,154100,357930050,282,282,282,282,0
|
|
20230619,154000,357930050,282,282,282,282,0
|
|
20230619,153900,357930050,282,282,282,282,0
|
|
20230619,153800,357930050,282,282,282,282,0
|
|
20230619,153700,357930050,282,282,282,282,0
|
|
20230619,153600,357930050,282,282,282,282,0
|
|
20230619,153500,357930050,282,282,282,282,0
|
|
20230619,153400,357930050,282,282,282,282,0
|
|
20230619,153300,357930050,282,282,282,282,0
|
|
20230619,153200,357930050,282,282,282,282,0
|
|
20230619,153100,357930050,282,282,282,282,0
|
|
20230619,153000,357930050,282,282,282,282,30007
|
|
20230619,152900,349468076,282,282,282,282,0
|
|
20230619,152800,349468076,282,282,282,282,0
|
|
20230619,152700,349468076,282,282,282,282,0
|
|
20230619,152600,349468076,282,282,282,282,0
|
|
20230619,152500,349468076,282,282,282,282,0
|
|
20230619,152400,349468076,282,282,282,282,0
|
|
20230619,152300,349468076,282,282,282,282,0
|
|
20230619,152200,349468076,282,282,282,282,0
|
|
20230619,152100,349468076,282,282,282,282,0
|
|
20230619,152000,349468076,282,282,282,282,0
|
|
20230619,151900,349468076,282,282,282,282,401
|
|
20230619,151800,349354994,282,282,282,281,17291
|
|
20230619,151700,344496198,282,282,282,282,24758
|
|
20230619,151600,337514442,282,283,283,282,354
|
|
20230619,151500,337414611,283,283,283,283,1
|
|
20230619,151400,337414328,283,283,283,283,0
|
|
20230619,151300,337414328,283,283,283,283,355
|
|
20230619,151200,337313863,284,284,284,284,0
|
|
20230619,151100,337313863,284,284,284,284,74
|
|
20230619,151000,337292847,284,284,284,284,0
|
|
20230619,150900,337292847,284,284,284,284,0
|
|
20230619,150800,337292847,284,284,284,284,0
|
|
20230619,150700,337292847,284,284,284,284,11
|
|
20230619,150600,337289723,284,284,284,284,0
|
|
20230619,150500,337289723,284,284,284,284,34
|
|
20230619,150400,337280067,284,282,284,282,4127
|
|
20230619,150300,336115528,282,282,282,282,0
|
|
20230619,150200,336115528,282,282,282,282,0
|
|
20230619,150100,336115528,282,282,282,282,0
|
|
20230619,150000,336115528,282,282,282,282,20748
|
|
20230619,145900,330264592,283,282,283,282,16
|
|
20230619,145800,330260065,282,282,282,282,71
|
|
20230619,145700,330240043,283,283,283,283,0
|
|
20230619,145600,330240043,283,283,283,283,5900
|
|
20230619,145500,328570343,282,282,282,282,1000
|
|
20230619,145400,328288343,283,283,283,283,0
|
|
20230619,145300,328288343,283,283,283,283,26
|
|
20230619,145200,328280985,283,283,284,283,2000
|
|
20230619,145100,327714685,284,284,284,284,0
|
|
20230619,145000,327714685,284,284,284,284,101
|
|
20230619,144900,327686001,284,284,284,284,55
|
|
20230619,144800,327670381,284,284,284,284,0
|
|
20230619,144700,327670381,284,283,284,283,561
|
|
20230619,144600,327511603,283,283,283,283,0
|
|
20230619,144500,327511603,283,283,283,282,11763
|
|
20230619,144400,324194407,284,283,284,283,701
|
|
20230619,144300,323996019,282,282,282,282,1
|
|
20230619,144200,323995737,282,283,283,282,23
|
|
20230619,144100,323989229,283,283,283,283,0
|
|
20230619,144000,323989229,283,283,283,283,200
|
|
20230619,143900,323932629,283,283,283,283,0
|
|
20230619,143800,323932629,283,283,283,282,1666
|
|
20230619,143700,323462795,283,283,283,282,8788
|
|
20230619,143600,320981549,283,283,283,283,1501
|
|
20230619,143500,320556766,283,283,283,283,0
|
|
20230619,143400,320556766,283,282,283,282,6980
|
|
20230619,143300,318588332,282,282,282,282,3000
|
|
20230619,143200,317742332,282,282,282,282,5
|
|
20230619,143100,317740922,283,283,283,283,0
|
|
20230619,143000,317740922,283,283,283,283,0
|
|
20230619,142900,317740922,283,283,283,283,1
|
|
20230619,142800,317740639,281,283,283,281,33549
|
|
20230619,142700,308284893,284,284,284,284,322
|
|
20230619,142600,308193445,283,283,283,283,14536
|
|
20230619,142500,304079757,283,283,283,283,0
|
|
20230619,142400,304079757,283,283,283,283,3
|
|
20230619,142300,304078908,283,283,283,283,123
|
|
20230619,142200,304044099,283,281,283,281,5844
|
|
20230619,142100,302401931,281,282,282,281,101443
|
|
20230619,142000,273820841,283,283,283,283,4815
|
|
20230619,141900,272458196,283,283,283,283,23510
|
|
20230619,141800,265804866,283,284,284,283,13457
|
|
20230619,141700,261996521,285,285,285,285,0
|
|
20230619,141600,261996521,285,285,285,285,54
|
|
20230619,141500,261981131,285,285,285,285,0
|
|
20230619,141400,261981131,285,285,285,285,132
|
|
20230619,141300,261943511,285,285,285,285,0
|
|
20230619,141200,261943511,285,284,285,284,3400
|
|
20230619,141100,260977411,284,284,284,284,0
|
|
20230619,141000,260977411,284,284,284,284,0
|
|
20230619,140900,260977411,284,283,284,283,5640
|
|
20230619,140800,259381290,283,283,283,283,1800
|
|
20230619,140700,258871890,283,284,284,283,23039
|
|
20230619,140600,252347739,285,285,285,285,0
|
|
20230619,140500,252347739,285,285,285,285,2
|
|
20230619,140400,252347169,285,285,285,285,0
|
|
20230619,140300,252347169,285,285,285,285,0
|
|
20230619,140200,252347169,285,285,285,285,0
|
|
20230619,140100,252347169,285,285,285,285,3000
|
|
20230619,140000,251492169,285,285,285,285,0
|
|
20230619,135900,251492169,285,285,285,285,20
|
|
20230619,135800,251486469,284,284,284,284,0
|
|
20230619,135700,251486469,284,284,284,284,10000
|
|
20230619,135600,248646469,285,285,285,285,0
|
|
20230619,135500,248646469,285,285,285,285,500
|
|
20230619,135400,248503969,285,285,285,285,0
|
|
20230619,135300,248503969,285,285,285,285,150
|
|
20230619,135200,248461219,285,285,285,285,240
|
|
20230619,135100,248392819,285,285,285,285,0
|
|
20230619,135000,248392819,285,285,285,285,0
|
|
20230619,134900,248392819,285,284,285,284,9100
|
|
20230619,134800,245799419,285,285,285,285,0
|
|
20230619,134700,245799419,285,285,285,285,500
|
|
20230619,134600,245656919,285,285,285,285,10000
|
|
20230619,134500,242806919,286,286,286,286,0
|
|
20230619,134400,242806919,286,286,286,286,0
|
|
20230619,134300,242806919,286,286,286,286,0
|
|
20230619,134200,242806919,286,285,286,285,301
|
|
20230619,134100,242721067,285,285,285,285,10432
|
|
20230619,134000,239747947,285,285,285,285,0
|
|
20230619,133900,239747947,285,285,285,285,0
|
|
20230619,133800,239747947,285,285,285,285,2
|
|
20230619,133700,239747377,285,285,285,285,0
|
|
20230619,133600,239747377,285,285,285,285,0
|
|
20230619,133500,239747377,285,285,285,285,23057
|
|
20230619,133400,233176132,285,285,285,285,0
|
|
20230619,133300,233176132,285,285,285,285,101
|
|
20230619,133200,233147347,284,284,284,284,0
|
|
20230619,133100,233147347,284,284,284,284,0
|
|
20230619,133000,233147347,284,284,284,284,9
|
|
20230619,132900,233144791,284,284,284,284,0
|
|
20230619,132800,233144791,284,284,284,284,0
|
|
20230619,132700,233144791,284,284,284,284,56
|
|
20230619,132600,233128887,284,284,284,284,0
|
|
20230619,132500,233128887,284,284,284,284,0
|
|
20230619,132400,233128887,284,284,284,284,101
|
|
20230619,132300,233100203,285,285,285,285,200
|
|
20230619,132200,233043203,285,285,285,285,8
|
|
20230619,132100,233040923,285,285,285,285,0
|
|
20230619,132000,233040923,285,285,285,285,49
|
|
20230619,131900,233026958,285,285,285,285,200
|
|
20230619,131800,232969958,285,285,285,285,49
|
|
20230619,131700,232955993,285,285,285,285,0
|
|
20230619,131600,232955993,285,285,285,285,99
|
|
20230619,131500,232927778,285,285,285,285,1
|
|
20230619,131400,232927493,285,285,285,285,2
|
|
20230619,131300,232926923,285,285,285,285,59
|
|
20230619,131200,232910108,285,285,285,285,300
|
|
20230619,131100,232824608,285,285,285,285,0
|
|
20230619,131000,232824608,285,285,285,285,0
|
|
20230619,130900,232824608,285,284,285,284,57
|
|
20230619,130800,232808364,285,285,285,285,0
|
|
20230619,130700,232808364,285,285,285,285,201
|
|
20230619,130600,232751079,284,284,284,284,0
|
|
20230619,130500,232751079,284,284,284,284,0
|
|
20230619,130400,232751079,284,284,284,284,0
|
|
20230619,130300,232751079,284,284,284,284,10
|
|
20230619,130200,232748239,285,285,285,285,500
|
|
20230619,130100,232605739,285,285,285,285,0
|
|
20230619,130000,232605739,285,285,285,285,0
|
|
20230619,125900,232605739,285,285,285,285,928
|
|
20230619,125800,232341259,285,285,285,285,0
|
|
20230619,125700,232341259,285,285,285,284,1408
|
|
20230619,125600,231940129,285,284,285,282,40016
|
|
20230619,125500,220625784,285,285,285,285,73
|
|
20230619,125400,220604979,285,285,285,285,0
|
|
20230619,125300,220604979,285,285,285,285,0
|
|
20230619,125200,220604979,285,285,285,285,0
|
|
20230619,125100,220604979,285,285,285,285,10
|
|
20230619,125000,220602129,284,284,284,284,60
|
|
20230619,124900,220585089,283,283,283,283,0
|
|
20230619,124800,220585089,283,284,284,283,15200
|
|
20230619,124700,216281268,285,285,285,285,220
|
|
20230619,124600,216218568,284,284,284,284,399
|
|
20230619,124500,216105252,285,285,285,285,0
|
|
20230619,124400,216105252,285,284,285,284,43
|
|
20230619,124300,216093039,284,284,284,284,389
|
|
20230619,124200,215982563,284,284,284,284,1941
|
|
20230619,124100,215431319,284,284,284,284,0
|
|
20230619,124000,215431319,284,284,284,284,5669
|
|
20230619,123900,213821323,283,283,283,283,3000
|
|
20230619,123800,212972323,283,286,286,283,76852
|
|
20230619,123700,191198016,286,286,286,286,0
|
|
20230619,123600,191198016,286,286,286,286,0
|
|
20230619,123500,191198016,286,286,286,286,10
|
|
20230619,123400,191195156,285,285,285,284,10005
|
|
20230619,123300,188351861,286,286,286,286,12
|
|
20230619,123200,188348429,286,286,286,286,0
|
|
20230619,123100,188348429,286,286,286,286,9
|
|
20230619,123000,188345855,286,286,286,286,0
|
|
20230619,122900,188345855,286,286,286,286,0
|
|
20230619,122800,188345855,286,286,286,286,0
|
|
20230619,122700,188345855,286,286,286,286,0
|
|
20230619,122600,188345855,286,286,286,286,0
|
|
20230619,122500,188345855,286,286,286,286,0
|
|
20230619,122400,188345855,286,286,286,286,0
|
|
20230619,122300,188345855,286,286,286,286,0
|
|
20230619,122200,188345855,286,286,286,286,0
|
|
20230619,122100,188345855,286,286,286,286,2
|
|
20230619,122000,188345283,284,284,284,284,0
|
|
20230619,121900,188345283,284,285,285,284,70000
|
|
20230619,121800,168452195,287,287,287,287,0
|
|
20230619,121700,168452195,287,287,287,287,1000
|
|
20230619,121600,168165195,285,285,285,285,0
|
|
20230619,121500,168165195,285,286,286,285,60000
|
|
20230619,121400,151044745,287,287,287,287,0
|
|
20230619,121300,151044745,287,287,287,287,6645
|
|
20230619,121200,149137630,288,288,288,288,0
|
|
20230619,121100,149137630,288,288,288,288,0
|
|
20230619,121000,149137630,288,288,288,288,201
|
|
20230619,120900,149079742,288,288,288,288,56
|
|
20230619,120800,149063614,288,288,288,288,0
|
|
20230619,120700,149063614,288,288,288,288,90
|
|
20230619,120600,149037694,288,288,288,288,0
|
|
20230619,120500,149037694,288,288,288,288,0
|
|
20230619,120400,149037694,288,288,288,288,10
|
|
20230619,120300,149034814,287,287,287,287,6
|
|
20230619,120200,149033092,288,288,288,288,0
|
|
20230619,120100,149033092,288,287,288,287,5215
|
|
20230619,120000,147531377,287,287,287,287,0
|
|
20230619,115900,147531377,287,287,287,287,10
|
|
20230619,115800,147528507,288,288,288,288,0
|
|
20230619,115700,147528507,288,288,288,288,0
|
|
20230619,115600,147528507,288,288,288,288,0
|
|
20230619,115500,147528507,288,288,288,288,0
|
|
20230619,115400,147528507,288,288,288,288,0
|
|
20230619,115300,147528507,288,288,288,288,0
|
|
20230619,115200,147528507,288,288,288,288,0
|
|
20230619,115100,147528507,288,288,288,288,0
|
|
20230619,115000,147528507,288,288,288,288,3512
|
|
20230619,114900,146517051,288,288,288,288,0
|
|
20230619,114800,146517051,288,288,288,288,0
|
|
20230619,114700,146517051,288,288,288,288,0
|
|
20230619,114600,146517051,288,288,288,288,51
|
|
20230619,114500,146502363,286,286,286,286,0
|
|
20230619,114400,146502363,286,287,287,286,1200
|
|
20230619,114300,146158963,288,288,288,288,0
|
|
20230619,114200,146158963,288,288,288,287,263
|
|
20230619,114100,146083429,288,288,288,288,0
|
|
20230619,114000,146083429,288,287,288,287,10548
|
|
20230619,113900,143056119,288,288,288,288,1454
|
|
20230619,113800,142637367,289,289,289,289,80
|
|
20230619,113700,142614247,288,288,288,288,50
|
|
20230619,113600,142599847,289,289,289,289,0
|
|
20230619,113500,142599847,289,289,289,289,0
|
|
20230619,113400,142599847,289,289,289,289,3
|
|
20230619,113300,142598980,289,289,289,289,0
|
|
20230619,113200,142598980,289,289,289,289,0
|
|
20230619,113100,142598980,289,289,289,289,72
|
|
20230619,113000,142578172,289,289,289,289,272
|
|
20230619,112900,142499564,289,289,289,289,40
|
|
20230619,112800,142488004,289,289,289,289,0
|
|
20230619,112700,142488004,289,289,289,289,30
|
|
20230619,112600,142479334,289,289,289,289,0
|
|
20230619,112500,142479334,289,289,289,289,10
|
|
20230619,112400,142476444,289,289,289,289,0
|
|
20230619,112300,142476444,289,289,289,289,11
|
|
20230619,112200,142473265,289,289,289,289,0
|
|
20230619,112100,142473265,289,289,289,289,0
|
|
20230619,112000,142473265,289,289,289,289,0
|
|
20230619,111900,142473265,289,289,289,289,0
|
|
20230619,111800,142473265,289,289,289,289,24
|
|
20230619,111700,142466329,289,289,289,289,1
|
|
20230619,111600,142466040,288,288,288,288,1
|
|
20230619,111500,142465752,289,289,289,289,0
|
|
20230619,111400,142465752,289,288,289,288,2609
|
|
20230619,111300,141714357,289,289,289,289,0
|
|
20230619,111200,141714357,289,289,289,289,0
|
|
20230619,111100,141714357,289,289,289,289,21
|
|
20230619,111000,141708288,288,288,288,288,0
|
|
20230619,110900,141708288,288,288,288,288,0
|
|
20230619,110800,141708288,288,288,288,288,799
|
|
20230619,110700,141478176,288,289,289,288,8
|
|
20230619,110600,141475865,288,288,288,288,35
|
|
20230619,110500,141465785,288,288,288,288,0
|
|
20230619,110400,141465785,288,288,288,288,4170
|
|
20230619,110300,140264825,290,290,290,290,15
|
|
20230619,110200,140260475,290,290,290,290,1
|
|
20230619,110100,140260185,290,286,293,286,134674
|
|
20230619,110000,101273045,286,286,286,286,0
|
|
20230619,105900,101273045,286,286,286,286,0
|
|
20230619,105800,101273045,286,286,286,286,0
|
|
20230619,105700,101273045,286,286,286,286,0
|
|
20230619,105600,101273045,286,286,286,286,170
|
|
20230619,105500,101224425,286,286,286,286,21
|
|
20230619,105400,101218419,286,286,286,286,0
|
|
20230619,105300,101218419,286,286,286,286,1
|
|
20230619,105200,101218133,285,285,285,285,639
|
|
20230619,105100,101036018,285,285,285,285,131
|
|
20230619,105000,100998683,285,285,285,285,2000
|
|
20230619,104900,100428683,285,285,285,285,23
|
|
20230619,104800,100422128,285,285,285,285,0
|
|
20230619,104700,100422128,285,285,285,285,0
|
|
20230619,104600,100422128,285,285,285,285,35
|
|
20230619,104500,100412153,285,285,285,285,6141
|
|
20230619,104400,98661968,285,285,285,285,0
|
|
20230619,104300,98661968,285,285,285,285,4
|
|
20230619,104200,98660828,285,285,285,285,100
|
|
20230619,104100,98632328,285,285,285,285,500
|
|
20230619,104000,98489828,285,285,285,285,1
|
|
20230619,103900,98489543,285,285,285,285,1000
|
|
20230619,103800,98204543,285,285,285,284,2968
|
|
20230619,103700,97358685,285,284,285,284,1000
|
|
20230619,103600,97074185,285,285,285,283,66625
|
|
20230619,103500,78149712,286,286,286,286,1
|
|
20230619,103400,78149426,286,286,286,286,0
|
|
20230619,103300,78149426,286,286,286,286,0
|
|
20230619,103200,78149426,286,286,286,286,24
|
|
20230619,103100,78142562,286,286,286,286,306
|
|
20230619,103000,78055046,287,287,287,287,0
|
|
20230619,102900,78055046,287,287,287,287,0
|
|
20230619,102800,78055046,287,287,287,287,0
|
|
20230619,102700,78055046,287,286,287,285,87173
|
|
20230619,102600,53189228,286,286,286,286,2101
|
|
20230619,102500,52588342,287,287,287,287,1
|
|
20230619,102400,52588055,287,287,287,287,97
|
|
20230619,102300,52560216,287,287,288,287,4886
|
|
20230619,102200,51157933,287,287,287,287,0
|
|
20230619,102100,51157933,287,287,287,287,14000
|
|
20230619,102000,47139933,290,290,290,287,670
|
|
20230619,101900,46946809,289,289,289,289,0
|
|
20230619,101800,46946809,289,289,289,289,257
|
|
20230619,101700,46872536,288,289,289,288,4007
|
|
20230619,101600,45718514,288,288,288,288,2979
|
|
20230619,101500,44860562,287,287,287,287,0
|
|
20230619,101400,44860562,287,287,287,287,0
|
|
20230619,101300,44860562,287,287,287,287,5000
|
|
20230619,101200,43425562,288,288,288,288,7121
|
|
20230619,101100,41374714,289,289,289,289,0
|
|
20230619,101000,41374714,289,289,289,289,145
|
|
20230619,100900,41332809,290,290,290,290,0
|
|
20230619,100800,41332809,290,290,290,290,0
|
|
20230619,100700,41332809,290,290,290,290,350
|
|
20230619,100600,41231309,290,290,290,290,0
|
|
20230619,100500,41231309,290,290,290,290,0
|
|
20230619,100400,41231309,290,290,290,290,0
|
|
20230619,100300,41231309,290,290,290,290,0
|
|
20230619,100200,41231309,290,290,290,290,0
|
|
20230619,100100,41231309,290,290,290,290,1
|
|
20230619,100000,41231019,290,290,290,290,1
|
|
20230619,095900,41230729,290,290,290,290,22
|
|
20230619,095800,41224349,289,289,289,289,2500
|
|
20230619,095700,40501849,290,290,290,290,21
|
|
20230619,095600,40495759,289,289,289,289,299
|
|
20230619,095500,40409348,291,291,291,291,0
|
|
20230619,095400,40409348,291,291,291,291,100
|
|
20230619,095300,40380248,291,291,291,291,0
|
|
20230619,095200,40380248,291,291,291,291,35
|
|
20230619,095100,40370063,291,289,291,289,20
|
|
20230619,095000,40364247,290,290,290,290,0
|
|
20230619,094900,40364247,290,290,290,290,0
|
|
20230619,094800,40364247,290,290,290,290,0
|
|
20230619,094700,40364247,290,290,290,290,5000
|
|
20230619,094600,38914247,291,291,291,291,18
|
|
20230619,094500,38909009,291,289,291,289,1001
|
|
20230619,094400,38619718,290,288,290,288,10377
|
|
20230619,094300,35618187,287,287,287,287,18
|
|
20230619,094200,35613021,287,287,287,287,7000
|
|
20230619,094100,33604021,289,289,289,289,55
|
|
20230619,094000,33588126,288,289,289,288,1002
|
|
20230619,093900,33299548,289,288,289,288,4541
|
|
20230619,093800,31991699,289,289,289,289,0
|
|
20230619,093700,31991699,289,289,289,289,3
|
|
20230619,093600,31990832,289,289,289,289,10
|
|
20230619,093500,31987942,289,289,289,289,10
|
|
20230619,093400,31985052,289,289,289,289,0
|
|
20230619,093300,31985052,289,289,290,289,9156
|
|
20230619,093200,29330968,290,290,290,290,0
|
|
20230619,093100,29330968,290,290,290,290,4
|
|
20230619,093000,29329808,290,290,290,290,17
|
|
20230619,092900,29324878,290,290,290,290,0
|
|
20230619,092800,29324878,290,290,290,290,115
|
|
20230619,092700,29291528,290,289,290,289,3
|
|
20230619,092600,29290660,290,290,290,290,0
|
|
20230619,092500,29290660,290,290,290,289,1457
|
|
20230619,092400,28869086,290,290,290,290,1
|
|
20230619,092300,28868796,290,290,290,289,1019
|
|
20230619,092200,28573287,292,292,292,292,2
|
|
20230619,092100,28572703,293,293,293,293,0
|
|
20230619,092000,28572703,293,293,293,293,0
|
|
20230619,091900,28572703,293,293,293,293,0
|
|
20230619,091800,28572703,293,293,293,293,0
|
|
20230619,091700,28572703,293,293,293,293,0
|
|
20230619,091600,28572703,293,293,293,293,0
|
|
20230619,091500,28572703,293,293,293,293,0
|
|
20230619,091400,28572703,293,292,293,292,101
|
|
20230619,091300,28543111,293,293,293,293,0
|
|
20230619,091200,28543111,293,293,293,293,50
|
|
20230619,091100,28528461,292,292,292,292,100
|
|
20230619,091000,28499261,293,291,293,291,40000
|
|
20230619,090900,16790761,291,291,291,291,0
|
|
20230619,090800,16790761,291,291,291,291,1668
|
|
20230619,090700,16305373,291,291,291,291,18
|
|
20230619,090600,16300135,289,289,289,289,389
|
|
20230619,090500,16187714,291,290,291,290,2997
|
|
20230619,090400,15316572,290,288,290,288,36857
|
|
20230619,090300,4665396,288,288,288,288,1
|
|
20230619,090200,4665108,286,287,289,286,8779
|
|
20230619,090100,2143310,288,286,288,286,10
|
|
20230619,090000,2140448,287,287,287,287,7457
|